Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 8.09 | 8.13 | 7.94 | 7.99 | 7.99 | -0.13 (-1.60%) | 4,658,443 |
12 Jan 2021 | CNY | 8.04 | 8.18 | 8.03 | 8.12 | 8.12 | +0.03 (+0.37%) | 5,043,896 |
11 Jan 2021 | CNY | 8.34 | 8.34 | 8.06 | 8.09 | 8.09 | -0.28 (-3.35%) | 5,792,360 |
8 Jan 2021 | CNY | 8.32 | 8.41 | 8.19 | 8.37 | 8.37 | -0.05 (-0.59%) | 5,078,714 |
7 Jan 2021 | CNY | 8.55 | 8.58 | 8.2 | 8.42 | 8.42 | -0.16 (-1.86%) | 7,295,283 |
6 Jan 2021 | CNY | 8.65 | 8.69 | 8.51 | 8.58 | 8.58 | -0.09 (-1.04%) | 4,983,530 |
5 Jan 2021 | CNY | 8.42 | 8.69 | 8.42 | 8.67 | 8.67 | +0.2 (+2.36%) | 8,063,838 |
4 Jan 2021 | CNY | 8.5 | 8.51 | 8.41 | 8.47 | 8.47 | 0.0 (0.0%) | 4,725,452 |
31 Dec 2020 | CNY | 8.34 | 8.49 | 8.34 | 8.47 | 8.47 | +0.1 (+1.19%) | 6,383,658 |
30 Dec 2020 | CNY | 8.34 | 8.43 | 8.31 | 8.37 | 8.37 | +0.01 (+0.12%) | 4,005,000 |
29 Dec 2020 | CNY | 8.33 | 8.45 | 8.28 | 8.36 | 8.36 | +0.01 (+0.12%) | 3,242,458 |
28 Dec 2020 | CNY | 8.53 | 8.54 | 8.28 | 8.35 | 8.35 | -0.23 (-2.68%) | 7,290,634 |
25 Dec 2020 | CNY | 8.58 | 8.7 | 8.48 | 8.58 | 8.58 | -0.06 (-0.69%) | 8,065,128 |
24 Dec 2020 | CNY | 9.04 | 9.05 | 8.62 | 8.64 | 8.64 | -0.38 (-4.21%) | 9,170,389 |
23 Dec 2020 | CNY | 9.06 | 9.1 | 8.94 | 9.02 | 9.02 | -0.02 (-0.22%) | 4,520,858 |
22 Dec 2020 | CNY | 9.04 | 9.23 | 9.03 | 9.04 | 9.04 | -0.07 (-0.77%) | 5,616,698 |
21 Dec 2020 | CNY | 9.13 | 9.14 | 8.99 | 9.11 | 9.11 | -0.02 (-0.22%) | 3,433,004 |
18 Dec 2020 | CNY | 9.19 | 9.23 | 9.1 | 9.13 | 9.13 | -0.05 (-0.54%) | 3,701,239 |
17 Dec 2020 | CNY | 9.2 | 9.27 | 9.03 | 9.18 | 9.18 | 0.0 (0.0%) | 4,431,266 |
16 Dec 2020 | CNY | 8.99 | 9.28 | 8.93 | 9.18 | 9.18 | +0.19 (+2.11%) | 6,834,719 |
15 Dec 2020 | CNY | 9.07 | 9.11 | 8.95 | 8.99 | 8.99 | -0.13 (-1.43%) | 4,212,217 |
14 Dec 2020 | CNY | 9.12 | 9.14 | 8.93 | 9.12 | 9.12 | -0.04 (-0.44%) | 5,762,469 |
11 Dec 2020 | CNY | 9.16 | 9.19 | 8.9 | 9.16 | 9.16 | +0.05 (+0.55%) | 4,731,450 |
10 Dec 2020 | CNY | 9.11 | 9.21 | 9.04 | 9.11 | 9.11 | -0.03 (-0.33%) | 2,338,874 |
9 Dec 2020 | CNY | 9.29 | 9.3 | 9.1 | 9.14 | 9.14 | -0.17 (-1.83%) | 4,053,934 |
8 Dec 2020 | CNY | 9.32 | 9.38 | 9.26 | 9.31 | 9.31 | 0.0 (0.0%) | 3,077,996 |
7 Dec 2020 | CNY | 9.36 | 9.45 | 9.31 | 9.31 | 9.31 | -0.08 (-0.85%) | 4,913,643 |
4 Dec 2020 | CNY | 9.34 | 9.42 | 9.3 | 9.39 | 9.39 | +0.07 (+0.75%) | 4,562,434 |
3 Dec 2020 | CNY | 9.26 | 9.35 | 9.25 | 9.32 | 9.32 | +0.06 (+0.65%) | 5,951,408 |
2 Dec 2020 | CNY | 9.32 | 9.35 | 9.21 | 9.26 | 9.26 | -0.03 (-0.32%) | 5,251,492 |